Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.09 | 18.12 | 18.00 | 18.06 | 136,631 | +0.22(+1.21%) |
Jun 28, 2018 | 17.76 | 17.87 | 17.74 | 17.84 | 150,517 | +0.03(+0.18%) |
Jun 27, 2018 | 17.98 | 18.03 | 17.80 | 17.81 | 62,338 | -0.10(-0.53%) |
Jun 26, 2018 | 18.08 | 18.08 | 17.91 | 17.91 | 127,369 | -0.05(-0.27%) |
Jun 25, 2018 | 18.10 | 18.11 | 17.92 | 17.95 | 226,044 | -0.21(-1.14%) |
Jun 22, 2018 | 18.18 | 18.23 | 18.06 | 18.16 | 88,918 | +0.23(+1.29%) |
Jun 21, 2018 | 17.98 | 17.98 | 17.85 | 17.93 | 79,183 | -0.01(-0.04%) |
Jun 20, 2018 | 17.97 | 17.99 | 17.88 | 17.94 | 671,406 | -0.14(-0.75%) |
Jun 19, 2018 | 18.10 | 18.10 | 17.96 | 18.07 | 74,847 | -0.22(-1.21%) |
Jun 18, 2018 | 18.29 | 18.32 | 18.20 | 18.29 | 65,917 | -0.23(-1.22%) |
Jun 15, 2018 | 18.65 | 18.65 | 18.52 | 43,873 | -0.13(-0.71%) | |
Jun 14, 2018 | 18.64 | 18.72 | 18.63 | 18.65 | 55,598 | -0.17(-0.91%) |
Jun 13, 2018 | 18.75 | 18.87 | 18.69 | 18.82 | 1,033,838 | +0.01(+0.04%) |
Jun 12, 2018 | 19.01 | 19.01 | 18.79 | 18.82 | 1,023,608 | -0.14(-0.74%) |
Jun 11, 2018 | 18.90 | 19.00 | 18.90 | 18.96 | 142,316 | +0.21(+1.12%) |
Jun 08, 2018 | 18.68 | 18.78 | 18.61 | 18.75 | 69,402 | +0.02(+0.08%) |
Jun 07, 2018 | 18.83 | 19.06 | 18.73 | 18.73 | 568,698 | +0.20(+1.05%) |
Jun 06, 2018 | 18.54 | 18.54 | 256,935 | +0.37(+2.02%) | ||
Jun 05, 2018 | 18.20 | 18.26 | 18.11 | 18.17 | 120,362 | -0.25(-1.36%) |
Jun 04, 2018 | 18.54 | 18.54 | 18.41 | 18.42 | 68,003 | -0.09(-0.46%) |
Jun 01, 2018 | 18.41 | 18.57 | 18.41 | 18.50 | 597,765 | -0.02(-0.13%) |
May 31, 2018 | 18.56 | 18.57 | 18.39 | 18.53 | 66,309 | -0.06(-0.34%) |
May 30, 2018 | 18.41 | 18.64 | 18.41 | 18.59 | 92,132 | +0.46(+2.54%) |
May 29, 2018 | 18.31 | 18.31 | 18.00 | 18.13 | 148,531 | -0.40(-2.15%) |
May 25, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.37(-1.94%) | |
May 24, 2018 | 18.89 | 18.96 | 18.80 | 18.89 | 508,952 | -0.20(-1.02%) |
May 23, 2018 | 19.00 | 19.11 | 18.99 | 19.09 | 232,937 | -0.29(-1.49%) |
May 22, 2018 | 19.36 | 19.43 | 19.32 | 19.38 | 587,607 | +0.04(+0.20%) |
May 21, 2018 | 19.35 | 19.35 | 19.27 | 19.34 | 24,743 | +0.10(+0.53%) |
May 18, 2018 | 19.25 | 19.26 | 19.17 | 19.24 | 44,429 | -0.11(-0.56%) |
May 17, 2018 | 19.35 | 19.41 | 19.32 | 19.35 | 29,859 | -0.04(-0.20%) |
May 16, 2018 | 19.44 | 19.44 | 19.32 | 19.39 | 71,689 | -0.16(-0.84%) |
May 15, 2018 | 19.56 | 19.64 | 19.48 | 19.55 | 556,055 | -0.16(-0.79%) |
May 14, 2018 | 19.78 | 19.78 | 19.68 | 19.71 | 35,453 | -0.11(-0.55%) |
May 11, 2018 | 19.79 | 19.85 | 19.76 | 19.82 | 90,833 | +0.14(+0.71%) |
May 10, 2018 | 19.57 | 19.68 | 19.54 | 19.68 | 62,748 | +0.16(+0.84%) |
May 09, 2018 | 19.47 | 19.54 | 19.47 | 19.51 | 43,394 | +0.18(+0.93%) |
May 08, 2018 | 19.26 | 19.36 | 19.21 | 19.33 | 144,113 | -0.21(-1.08%) |
May 07, 2018 | 19.48 | 19.60 | 19.48 | 19.54 | 586,188 | +0.09(+0.44%) |
May 04, 2018 | 19.29 | 19.47 | 19.18 | 19.46 | 53,502 | -0.23(-1.19%) |
May 03, 2018 | 19.58 | 19.73 | 19.53 | 19.69 | 250,816 | +0.23(+1.16%) |
May 02, 2018 | 19.71 | 19.71 | 19.46 | 19.46 | 226,305 | -0.11(-0.56%) |
May 01, 2018 | 19.61 | 19.63 | 19.50 | 19.57 | 41,132 | -0.10(-0.52%) |
Apr 30, 2018 | 19.72 | 19.78 | 19.66 | 19.68 | 39,941 | -0.17(-0.88%) |
Apr 27, 2018 | 19.81 | 19.86 | 19.68 | 19.85 | 31,545 | +0.14(+0.73%) |
Apr 26, 2018 | 19.75 | 19.76 | 19.64 | 19.71 | 52,468 | -0.05(-0.24%) |
Apr 25, 2018 | 19.77 | 19.78 | 19.68 | 19.75 | 98,630 | -0.30(-1.52%) |
Apr 24, 2018 | 20.12 | 20.18 | 20.00 | 20.06 | 60,698 | +0.02(+0.08%) |
Apr 23, 2018 | 20.04 | 20.11 | 19.98 | 20.04 | 121,592 | +0.01(+0.04%) |
Apr 20, 2018 | 20.00 | 20.07 | 19.94 | 20.03 | 43,813 | -0.09(-0.47%) |
Apr 19, 2018 | 20.17 | 20.19 | 20.07 | 20.13 | 50,813 | +0.09(+0.43%) |
Apr 18, 2018 | 19.96 | 20.06 | 19.95 | 20.04 | 36,511 | +0.10(+0.51%) |
Apr 17, 2018 | 19.89 | 19.96 | 19.85 | 19.94 | 484,072 | +0.01(+0.04%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.87 | 19.93 | 66,593 | +0.09(+0.43%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.78 | 19.85 | 33,642 | -0.02(-0.08%) |
Apr 12, 2018 | 19.85 | 19.89 | 19.83 | 19.86 | 55,442 | +0.28(+1.43%) |
Apr 11, 2018 | 19.68 | 19.69 | 19.57 | 19.58 | 63,598 | -0.17(-0.87%) |
Apr 10, 2018 | 19.75 | 19.80 | 19.69 | 19.75 | 182,837 | +0.27(+1.36%) |
Apr 09, 2018 | 19.59 | 19.63 | 19.49 | 19.49 | 134,794 | -0.27(-1.38%) |
Apr 06, 2018 | 19.96 | 19.98 | 19.73 | 19.76 | 786,335 | -0.22(-1.09%) |
Apr 05, 2018 | 19.94 | 20.03 | 19.94 | 19.98 | 71,210 | +0.20(+1.03%) |
Apr 04, 2018 | 19.50 | 19.78 | 19.50 | 19.78 | 45,165 | +0.09(+0.48%) |
Apr 03, 2018 | 19.69 | 19.72 | 19.53 | 19.68 | 384,293 | +0.14(+0.72%) |